$15.75 0.00 (%) Flagstar Bancorp Inc - NYSE

Oct. 30, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FBC historical data

Date Open High Low Close Volume
8/25/20110.590.640.570.62230,665
8/24/20110.600.630.570.60267,678
8/23/20110.600.630.600.62219,926
8/22/20110.640.650.600.61101,127
8/19/20110.620.660.610.62195,725
8/18/20110.670.670.620.63295,964
8/17/20110.640.710.640.69224,966
8/16/20110.640.650.610.63232,291
8/15/20110.630.680.630.65207,338
8/12/20110.620.650.590.60138,267
8/11/20110.520.620.520.62447,964
8/10/20110.600.600.550.55321,367
8/9/20110.530.620.500.62520,067
8/8/20110.470.620.460.50844,180
8/5/20110.660.670.580.63629,275
8/4/20110.720.740.650.65426,977
8/3/20110.740.770.720.74232,941
8/2/20110.750.800.740.74354,994
8/1/20110.750.770.710.77693,745
7/29/20110.620.750.620.731,305,509
7/28/20110.960.980.710.732,765,251
7/27/20111.201.200.980.981,005,715
7/26/20111.211.251.191.19279,990
7/25/20111.231.261.201.20354,736
7/22/20111.231.271.211.25281,606
7/21/20111.171.231.171.23273,829
7/20/20111.171.191.161.16157,257
7/19/20111.151.191.121.16307,566
7/18/20111.201.221.131.16428,329
7/15/20111.201.231.201.21249,714
7/14/20111.241.251.191.20237,533
7/13/20111.231.241.221.23122,410
7/12/20111.231.271.221.22359,556
7/11/20111.241.261.231.24181,845
7/8/20111.241.281.241.25311,581
7/7/20111.231.251.221.25222,655
7/6/20111.201.231.201.22157,477
7/5/20111.231.231.191.20359,516
7/1/20111.201.251.201.22774,811
6/30/20111.251.271.181.19840,948
6/29/20111.281.281.251.25350,971
6/28/20111.231.291.221.28495,274
6/27/20111.281.291.221.23494,628
6/24/20111.321.331.211.299,273,231
6/23/20111.281.321.251.31312,310
6/22/20111.351.371.321.32283,413
6/21/20111.351.381.331.35354,219
6/20/20111.281.351.261.31271,671
6/17/20111.361.371.281.28689,408
6/16/20111.301.381.281.34265,557
6/15/20111.271.301.241.30371,272
6/14/20111.271.291.261.28228,043
6/13/20111.251.271.191.25490,305
6/10/20111.171.231.151.20318,592
6/9/20111.131.181.131.17300,564
6/8/20111.201.240.901.14739,969
6/7/20111.251.261.201.20387,899
6/6/20111.331.351.231.23675,252
6/3/20111.351.361.301.33367,910
6/2/20111.411.411.361.36202,559
6/1/20111.441.441.391.39317,018
5/31/20111.421.441.381.421,878,740
5/27/20111.421.421.391.41136,378
5/26/20111.421.431.391.41378,666
5/25/20111.371.421.361.40286,950
5/24/20111.371.371.351.36174,774
5/23/20111.321.361.321.35305,134
5/20/20111.341.381.331.34240,963
5/19/20111.361.401.341.36436,297
5/18/20111.361.401.361.38192,861
5/17/20111.381.411.341.36424,737
5/16/20111.421.441.371.37258,682
5/13/20111.451.471.431.44294,692
5/12/20111.431.461.411.44248,433
5/11/20111.451.461.421.44154,751
5/10/20111.421.501.421.45613,115
5/9/20111.471.471.411.42351,571
5/6/20111.451.511.431.46730,008
5/5/20111.431.441.401.42269,659
5/4/20111.471.471.411.41198,312
5/3/20111.501.501.421.46726,957
5/2/20111.561.561.471.48449,481
4/29/20111.501.561.461.56638,283
4/28/20111.351.501.351.50956,639
4/27/20111.351.441.281.32747,364
4/26/20111.401.461.381.38537,284
4/25/20111.281.391.261.38658,949
4/21/20111.261.301.261.29423,405
4/20/20111.281.301.261.27140,617
4/19/20111.291.321.271.27289,380
4/18/20111.321.341.271.27362,592
4/15/20111.321.351.311.33322,185
4/14/20111.321.351.301.32263,426
4/13/20111.411.431.311.34338,399
4/12/20111.431.431.161.41974,044
4/11/20111.451.481.431.43131,624
4/8/20111.471.501.451.45205,884
4/7/20111.441.491.441.46484,332
4/6/20111.451.471.421.44270,040
4/5/20111.491.491.421.45243,409
Trading Center